시장 데이터를 불러오는 중
전체 종목
Dimensional International Small Cap Value ETF 과거 주가
Dimensional International Small Cap Value ETF · DISV · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Dimensional International Small Cap Value ETF · DISV · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩56,791 | ₩57,059 | ₩56,791 | ₩56,998 | +0.36% | 29만 |
| 2026.10.08 | ₩56,604 | ₩56,751 | ₩56,270 | ₩56,738 | +0.24% | 35.4만 |
| 2026.10.07 | ₩57,166 | ₩57,166 | ₩56,831 | ₩56,978 | -0.33% | 44.2만 |
| 2026.10.06 | ₩57,767 | ₩57,814 | ₩57,526 | ₩57,647 | -0.21% | 32.4만 |
| 2026.10.05 | ₩57,366 | ₩57,473 | ₩56,938 | ₩57,433 | +0.12% | 29.6만 |
| 2026.10.02 | ₩57,112 | ₩57,473 | ₩56,978 | ₩57,353 | +0.42% | 29.2만 |
| 2026.10.01 | ₩57,446 | ₩57,446 | ₩56,738 | ₩57,005 | -0.77% | 35.3만 |
| 2026.09.30 | ₩58,355 | ₩58,382 | ₩57,739 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩57,861 |
| -0.85% |
| 34.3만 |
| 2026.09.29 | ₩58,248 | ₩58,248 | ₩57,567 | ₩57,967 | -0.48% | 28.5만 |
|---|
| 2026.09.28 | ₩58,235 | ₩58,636 | ₩58,136 | ₩58,315 | +0.14% | 18.6만 |
|---|
| 2026.09.25 | ₩58,395 | ₩58,703 | ₩58,155 | ₩58,636 | +0.41% | 19.9만 |
|---|
| 2026.09.24 | ₩58,128 | ₩58,248 | ₩57,673 | ₩57,967 | -0.28% | 39.7만 |
|---|
| 2026.09.23 | ₩58,649 | ₩58,649 | ₩57,967 | ₩58,088 | -0.96% | 37.7만 |
|---|
| 2026.09.22 | ₩59,063 | ₩59,164 | ₩58,716 | ₩59,037 | -0.05% | 24.7만 |
|---|
| 2026.09.21 | ₩59,411 | ₩59,411 | ₩58,863 | ₩59,010 | -0.67% | 33.4만 |
|---|
| 2026.09.18 | ₩58,836 | ₩59,157 | ₩58,556 | ₩58,810 | -0.05% | 26만 |
|---|
| 2026.09.17 | ₩59,585 | ₩59,585 | ₩59,197 | ₩59,291 | -0.49% | 30.4만 |
|---|
| 2026.09.16 | ₩59,210 | ₩59,444 | ₩58,462 | ₩58,756 | -0.77% | 33.2만 |
|---|
| 2026.09.15 | ₩58,930 | ₩58,930 | ₩58,596 | ₩58,876 | -0.09% | 25.9만 |
|---|
| 2026.09.14 | ₩59,104 | ₩59,196 | ₩58,668 | ₩58,930 | -0.29% | 34.9만 |
|---|
| 2026.09.11 | ₩59,344 | ₩59,531 | ₩59,184 | ₩59,384 | +0.07% | 24.4만 |
|---|
| 2026.09.10 | ₩59,210 | ₩59,224 | ₩58,810 | ₩58,930 | -0.47% | 26.8만 |
|---|
| 2026.09.09 | ₩59,585 | ₩59,832 | ₩59,184 | ₩59,331 | -0.43% | 31.5만 |
|---|
| 2026.09.08 | ₩59,785 | ₩60,012 | ₩59,598 | ₩59,652 | -0.22% | 58.8만 |
|---|
| 2026.09.04 | ₩60,119 | ₩60,213 | ₩59,879 | ₩60,119 | 0.00% | 20.1만 |
|---|
| 2026.09.03 | ₩60,066 | ₩60,209 | ₩59,758 | ₩60,093 | +0.04% | 24.2만 |
|---|
| 2026.09.02 | ₩59,037 | ₩59,423 | ₩59,037 | ₩59,351 | +0.53% | 29.5만 |
|---|
| 2026.09.01 | ₩59,625 | ₩59,638 | ₩59,017 | ₩59,130 | -0.83% | 28.6만 |
|---|
| 2026.08.31 | ₩59,758 | ₩59,845 | ₩59,479 | ₩59,652 | -0.18% | 25.7만 |
|---|
| 2026.08.28 | ₩60,066 | ₩60,320 | ₩59,439 | ₩59,611 | -0.76% | 38.1만 |
|---|
| 2026.08.27 | ₩59,839 | ₩59,932 | ₩59,598 | ₩59,892 | +0.09% | 25.4만 |
|---|
| 2026.08.26 | ₩59,865 | ₩59,959 | ₩59,638 | ₩59,665 | -0.33% | 22.1만 |
|---|
| 2026.08.25 | ₩59,665 | ₩59,812 | ₩59,478 | ₩59,799 | +0.22% | 36.5만 |
|---|
| 2026.08.24 | ₩59,424 | ₩59,678 | ₩59,317 | ₩59,451 | +0.04% | 28.6만 |
|---|
| 2026.08.21 | ₩59,411 | ₩59,598 | ₩59,378 | ₩59,464 | +0.09% | 53.1만 |
|---|
| 2026.08.20 | ₩58,876 | ₩59,090 | ₩58,743 | ₩58,957 | +0.14% | 62.3만 |
|---|
| 2026.08.19 | ₩58,836 | ₩59,084 | ₩58,723 | ₩58,983 | +0.25% | 32만 |
|---|
| 2026.08.18 | ₩58,983 | ₩59,023 | ₩58,422 | ₩58,422 | -0.95% | 63.7만 |
|---|
| 2026.08.17 | ₩59,210 | ₩59,210 | ₩58,850 | ₩59,023 | -0.32% | 39.5만 |
|---|
| 2026.08.14 | ₩59,170 | ₩59,410 | ₩59,050 | ₩59,144 | -0.05% | 20.2만 |
|---|
| 2026.08.13 | ₩58,916 | ₩58,930 | ₩58,716 | ₩58,876 | -0.07% | 23.1만 |
|---|
| 2026.08.12 | ₩58,943 | ₩58,943 | ₩58,542 | ₩58,622 | -0.54% | 23.6만 |
|---|
| 2026.08.11 | ₩58,502 | ₩58,622 | ₩58,342 | ₩58,462 | -0.07% | 25.3만 |
|---|
| 2026.08.10 | ₩58,315 | ₩58,462 | ₩58,221 | ₩58,342 | +0.05% | 23.9만 |
|---|
| 2026.08.07 | ₩58,662 | ₩58,689 | ₩58,167 | ₩58,636 | -0.05% | 25.7만 |
|---|
| 2026.08.06 | ₩58,021 | ₩58,114 | ₩57,827 | ₩57,954 | -0.12% | 24만 |
|---|
| 2026.08.05 | ₩58,114 | ₩58,114 | ₩57,727 | ₩57,727 | -0.67% | 47.7만 |
|---|
| 2026.08.04 | ₩57,085 | ₩57,660 | ₩56,998 | ₩57,433 | +0.61% | 35.7만 |
|---|
| 2026.08.03 | ₩56,898 | ₩57,005 | ₩56,684 | ₩56,925 | +0.05% | 25.6만 |
|---|
| 2026.07.31 | ₩56,684 | ₩56,698 | ₩56,023 | ₩56,591 | -0.17% | 19.9만 |
|---|
| 2026.07.30 | ₩56,337 | ₩56,901 | ₩56,221 | ₩56,885 | +0.97% | 27.3만 |
|---|
| 2026.07.29 | ₩55,481 | ₩56,150 | ₩55,254 | ₩55,522 | +0.07% | 41.3만 |
|---|
| 2026.07.28 | ₩55,481 | ₩55,936 | ₩55,401 | ₩55,802 | +0.58% | 51.3만 |
|---|
| 2026.07.27 | ₩56,083 | ₩56,083 | ₩55,575 | ₩55,749 | -0.60% | 26.9만 |
|---|
| 2026.07.24 | ₩55,361 | ₩55,762 | ₩55,348 | ₩55,548 | +0.34% | 29.3만 |
|---|
| 2026.07.23 | ₩55,094 | ₩55,361 | ₩54,880 | ₩55,094 | 0.00% | 53.8만 |
|---|
| 2026.07.22 | ₩55,602 | ₩55,882 | ₩55,562 | ₩55,562 | -0.07% | 22.9만 |
|---|
| 2026.07.21 | ₩55,107 | ₩55,361 | ₩54,825 | ₩55,254 | +0.27% | 64.1만 |
|---|
| 2026.07.20 | ₩55,121 | ₩55,121 | ₩54,573 | ₩54,733 | -0.70% | 28.4만 |
|---|
| 2026.07.17 | ₩54,760 | ₩55,080 | ₩54,720 | ₩54,974 | +0.39% | 26.6만 |
|---|
| 2026.07.16 | ₩55,361 | ₩55,528 | ₩55,174 | ₩55,348 | -0.02% | 23.9만 |
|---|
| 2026.07.15 | ₩55,281 | ₩55,682 | ₩55,087 | ₩55,455 | +0.31% | 31.4만 |
|---|
| 2026.07.14 | ₩55,107 | ₩55,348 | ₩54,840 | ₩54,893 | -0.39% | 25.7만 |
|---|
| 2026.07.13 | ₩54,559 | ₩54,760 | ₩54,332 | ₩54,439 | -0.22% | 22.1만 |
|---|
| 2026.07.10 | ₩54,626 | ₩54,786 | ₩54,292 | ₩54,666 | +0.07% | 29.6만 |
|---|
| 2026.07.09 | ₩54,279 | ₩54,365 | ₩54,011 | ₩54,292 | +0.02% | 33.9만 |
|---|
| 2026.07.08 | ₩54,238 | ₩54,292 | ₩53,744 | ₩54,238 | 0.00% | 50.3만 |
|---|
| 2026.07.07 | ₩54,974 | ₩55,086 | ₩54,452 | ₩54,626 | -0.63% | 30.1만 |
|---|
| 2026.07.06 | ₩55,067 | ₩55,187 | ₩54,827 | ₩55,187 | +0.22% | 33.7만 |
|---|
| 2026.07.02 | ₩54,653 | ₩54,860 | ₩54,212 | ₩54,479 | -0.32% | 54.9만 |
|---|
| 2026.07.01 | ₩53,570 | ₩54,091 | ₩53,543 | ₩53,904 | +0.62% | 30.1만 |
|---|
| 2026.06.30 | ₩53,463 | ₩53,731 | ₩53,451 | ₩53,637 | +0.33% | 31.4만 |
|---|
| 2026.06.29 | ₩54,078 | ₩54,078 | ₩53,637 | ₩53,864 | -0.40% | 35.6만 |
|---|
| 2026.06.26 | ₩54,172 | ₩54,279 | ₩53,771 | ₩53,971 | -0.37% | 47.6만 |
|---|
| 2026.06.25 | ₩54,105 | ₩54,573 | ₩54,051 | ₩54,185 | +0.15% | 60만 |
|---|
| 2026.06.24 | ₩53,864 | ₩54,085 | ₩53,697 | ₩53,864 | 0.00% | 43.6만 |
|---|
| 2026.06.23 | ₩54,158 | ₩54,399 | ₩53,984 | ₩54,152 | -0.01% | 24만 |
|---|
| 2026.06.22 | ₩55,909 | ₩56,029 | ₩55,735 | ₩55,789 | -0.22% | 32만 |
|---|
| 2026.06.18 | ₩55,923 | ₩56,070 | ₩55,628 | ₩55,709 | -0.38% | 33.7만 |
|---|
| 2026.06.17 | ₩56,912 | ₩56,992 | ₩55,949 | ₩56,070 | -1.48% | 43.4만 |
|---|
| 2026.06.16 | ₩56,658 | ₩56,912 | ₩56,658 | ₩56,738 | +0.14% | 22.9만 |
|---|
| 2026.06.15 | ₩57,232 | ₩57,232 | ₩56,511 | ₩56,651 | -1.02% | 30.2만 |
|---|
| 2026.06.12 | ₩56,337 | ₩56,537 | ₩56,039 | ₩56,430 | +0.17% | 29.6만 |
|---|
| 2026.06.11 | ₩55,174 | ₩56,070 | ₩54,853 | ₩55,969 | +1.44% | 48.1만 |
|---|
| 2026.06.10 | ₩55,281 | ₩55,455 | ₩54,720 | ₩54,813 | -0.85% | 23.9만 |
|---|
| 2026.06.09 | ₩55,896 | ₩56,151 | ₩54,800 | ₩55,401 | -0.88% | 24.9만 |
|---|
| 2026.06.08 | ₩55,816 | ₩55,816 | ₩55,308 | ₩55,481 | -0.60% | 26.1만 |
|---|
| 2026.06.05 | ₩56,738 | ₩56,738 | ₩55,234 | ₩55,348 | -2.45% | 27.2만 |
|---|
| 2026.06.04 | ₩56,805 | ₩57,004 | ₩56,711 | ₩56,898 | +0.16% | 20.5만 |
|---|
| 2026.06.03 | ₩56,684 | ₩56,751 | ₩56,270 | ₩56,270 | -0.73% | 20.7만 |
|---|
| 2026.06.02 | ₩56,765 | ₩56,978 | ₩56,662 | ₩56,871 | +0.19% | 28.8만 |
|---|
| 2026.06.01 | ₩56,618 | ₩56,738 | ₩56,210 | ₩56,497 | -0.21% | 36.6만 |
|---|
| 2026.05.29 | ₩57,259 | ₩57,460 | ₩56,978 | ₩57,045 | -0.37% | 34.4만 |
|---|
| 2026.05.28 | ₩56,537 | ₩57,112 | ₩56,404 | ₩56,925 | +0.69% | 24.4만 |
|---|
| 2026.05.27 | ₩57,059 | ₩57,059 | ₩56,704 | ₩56,751 | -0.54% | 25.3만 |
|---|
| 2026.05.26 | ₩56,644 | ₩57,133 | ₩56,644 | ₩56,925 | +0.50% | 24.8만 |
|---|
| 2026.05.22 | ₩56,364 | ₩56,404 | ₩56,012 | ₩56,223 | -0.25% | 21.8만 |
|---|
| 2026.05.21 | ₩55,936 | ₩56,551 | ₩55,735 | ₩56,417 | +0.86% | 25만 |
|---|
| 2026.05.20 | ₩55,642 | ₩56,390 | ₩55,441 | ₩56,203 | +1.01% | 21.5만 |
|---|
| 2026.05.19 | ₩55,789 | ₩55,849 | ₩55,449 | ₩55,602 | -0.34% | 26.3만 |
|---|
| 2026.05.18 | ₩56,016 | ₩56,263 | ₩55,722 | ₩56,136 | +0.21% | 27만 |
|---|
| 2026.05.15 | ₩55,909 | ₩55,949 | ₩55,595 | ₩55,775 | -0.24% | 24.9만 |
|---|
| 2026.05.14 | ₩56,805 | ₩56,805 | ₩56,484 | ₩56,618 | -0.33% | 53.7만 |
|---|
| 2026.05.13 | ₩56,350 | ₩56,565 | ₩56,123 | ₩56,537 | +0.33% | 22.3만 |
|---|
| 2026.05.12 | ₩56,404 | ₩56,444 | ₩55,781 | ₩56,350 | -0.09% | 26.8만 |
|---|
| 2026.05.11 | ₩56,805 | ₩56,964 | ₩56,604 | ₩56,658 | -0.26% | 24.4만 |
|---|
| 2026.05.08 | ₩56,377 | ₩56,684 | ₩56,310 | ₩56,658 | +0.50% | 24.3만 |
|---|
| 2026.05.07 | ₩56,457 | ₩56,511 | ₩55,775 | ₩55,896 | -0.99% | 26.7만 |
|---|
| 2026.05.06 | ₩56,110 | ₩56,337 | ₩56,003 | ₩56,150 | +0.07% | 22.3만 |
|---|
| 2026.05.05 | ₩54,827 | ₩55,134 | ₩54,746 | ₩55,000 | +0.32% | 23.7만 |
|---|
| 2026.05.04 | ₩54,753 | ₩55,040 | ₩54,292 | ₩54,452 | -0.55% | 29.7만 |
|---|
| 2026.05.01 | ₩55,187 | ₩55,514 | ₩55,060 | ₩55,094 | -0.17% | 24.3만 |
|---|
| 2026.04.30 | ₩54,639 | ₩55,361 | ₩54,613 | ₩55,187 | +1.00% | 29만 |
|---|
| 2026.04.29 | ₩54,319 | ₩54,319 | ₩53,717 | ₩54,011 | -0.57% | 21.3만 |
|---|
| 2026.04.28 | ₩54,506 | ₩54,633 | ₩54,252 | ₩54,492 | -0.02% | 21.6만 |
|---|
| 2026.04.27 | ₩54,532 | ₩54,773 | ₩54,359 | ₩54,426 | -0.20% | 32.8만 |
|---|
| 2026.04.24 | ₩54,439 | ₩54,559 | ₩54,131 | ₩54,439 | 0.00% | 30.8만 |
|---|
| 2026.04.23 | ₩54,666 | ₩54,880 | ₩53,837 | ₩54,439 | -0.42% | 26.8만 |
|---|
| 2026.04.22 | ₩54,840 | ₩55,040 | ₩54,693 | ₩54,893 | +0.10% | 22.1만 |
|---|
| 2026.04.21 | ₩55,522 | ₩55,628 | ₩54,613 | ₩54,626 | -1.61% | 32만 |
|---|
| 2026.04.20 | ₩55,642 | ₩55,789 | ₩55,481 | ₩55,789 | +0.26% | 34.6만 |
|---|
| 2026.04.17 | ₩56,444 | ₩56,524 | ₩55,996 | ₩56,056 | -0.69% | 27.4만 |
|---|
| 2026.04.16 | ₩55,749 | ₩55,886 | ₩55,375 | ₩55,602 | -0.26% | 20.7만 |
|---|
| 2026.04.15 | ₩55,682 | ₩55,682 | ₩55,388 | ₩55,481 | -0.36% | 27.6만 |
|---|
| 2026.04.14 | ₩55,816 | ₩55,896 | ₩55,683 | ₩55,802 | -0.02% | 31.1만 |
|---|
| 2026.04.13 | ₩54,693 | ₩55,428 | ₩54,599 | ₩55,428 | +1.34% | 32.1만 |
|---|
| 2026.04.10 | ₩55,334 | ₩55,401 | ₩54,867 | ₩55,040 | -0.53% | 43.2만 |
|---|
| 2026.04.09 | ₩54,412 | ₩55,134 | ₩54,412 | ₩54,853 | +0.81% | 32.8만 |
|---|
| 2026.04.08 | ₩55,428 | ₩55,468 | ₩54,733 | ₩55,214 | -0.39% | 47.3만 |
|---|
| 2026.04.07 | ₩53,236 | ₩53,604 | ₩52,635 | ₩53,383 | +0.28% | 43.1만 |
|---|
| 2026.04.06 | ₩53,142 | ₩53,554 | ₩52,995 | ₩53,423 | +0.53% | 29.7만 |
|---|
| 2026.04.02 | ₩52,060 | ₩53,096 | ₩52,060 | ₩52,995 | +1.80% | 30.2만 |
|---|
| 2026.04.01 | ₩53,423 | ₩53,677 | ₩53,069 | ₩53,330 | -0.18% | 30.8만 |
|---|
| 2026.03.31 | ₩51,873 | ₩52,728 | ₩51,659 | ₩52,715 | +1.62% | 36만 |
|---|
| 2026.03.30 | ₩51,405 | ₩51,659 | ₩50,957 | ₩51,111 | -0.57% | 35.2만 |
|---|
| 2026.03.27 | ₩51,258 | ₩51,659 | ₩50,937 | ₩51,191 | -0.13% | 36.6만 |
|---|
| 2026.03.26 | ₩51,766 | ₩52,187 | ₩51,351 | ₩51,405 | -0.70% | 47.7만 |
|---|
| 2026.03.25 | ₩52,581 | ₩52,581 | ₩52,073 | ₩52,327 | -0.48% | 36.5만 |
|---|
| 2026.03.24 | ₩51,178 | ₩51,846 | ₩50,964 | ₩51,485 | +0.60% | 37.3만 |
|---|
| 2026.03.23 | ₩51,258 | ₩52,113 | ₩51,057 | ₩51,498 | +0.47% | 50.4만 |
|---|
| 2026.03.20 | ₩51,766 | ₩51,766 | ₩50,082 | ₩50,402 | -2.63% | 53.7만 |
|---|
| 2026.03.19 | ₩51,138 | ₩52,073 | ₩50,803 | ₩51,833 | +1.36% | 77.8만 |
|---|
| 2026.03.18 | ₩52,822 | ₩52,822 | ₩52,080 | ₩52,167 | -1.24% | 40만 |
|---|
| 2026.03.17 | ₩52,929 | ₩53,009 | ₩52,661 | ₩52,747 | -0.34% | 51.4만 |
|---|
| 2026.03.16 | ₩52,247 | ₩52,741 | ₩52,167 | ₩52,554 | +0.59% | 50.3만 |
|---|
| 2026.03.13 | ₩52,501 | ₩52,741 | ₩51,726 | ₩51,752 | -1.43% | 86.3만 |
|---|
| 2026.03.12 | ₩53,223 | ₩53,223 | ₩52,528 | ₩52,795 | -0.80% | 73.3만 |
|---|
| 2026.03.11 | ₩53,704 | ₩53,851 | ₩53,303 | ₩53,744 | +0.07% | 32.4만 |
|---|
| 2026.03.10 | ₩54,098 | ₩54,679 | ₩53,704 | ₩53,704 | -0.73% | 74.1만 |
|---|
| 2026.03.09 | ₩52,568 | ₩53,617 | ₩52,127 | ₩53,543 | +1.86% | 59.4만 |
|---|
| 2026.03.06 | ₩53,383 | ₩53,998 | ₩52,981 | ₩53,837 | +0.85% | 40.9만 |
|---|
| 2026.03.05 | ₩54,639 | ₩54,786 | ₩53,690 | ₩54,212 | -0.78% | 52.9만 |
|---|
| 2026.03.04 | ₩54,693 | ₩55,094 | ₩54,508 | ₩55,054 | +0.66% | 29.3만 |
|---|
| 2026.03.03 | ₩54,466 | ₩55,094 | ₩53,610 | ₩54,920 | +0.83% | 78만 |
|---|
| 2026.03.02 | ₩56,671 | ₩56,751 | ₩56,310 | ₩56,591 | -0.14% | 70.4만 |
|---|
| 2026.02.27 | ₩57,553 | ₩57,994 | ₩57,553 | ₩57,727 | +0.30% | 67만 |
|---|
| 2026.02.26 | ₩57,526 | ₩57,700 | ₩57,179 | ₩57,500 | -0.05% | 43.5만 |
|---|
| 2026.02.25 | ₩57,687 | ₩57,687 | ₩57,313 | ₩57,620 | -0.12% | 33.5만 |
|---|
| 2026.02.24 | ₩57,166 | ₩57,460 | ₩56,960 | ₩57,339 | +0.30% | 35.7만 |
|---|
| 2026.02.23 | ₩57,366 | ₩57,393 | ₩56,925 | ₩57,099 | -0.47% | 31.2만 |
|---|
| 2026.02.20 | ₩56,885 | ₩57,365 | ₩56,829 | ₩57,353 | +0.82% | 37.6만 |
|---|
| 2026.02.19 | ₩56,738 | ₩56,965 | ₩56,531 | ₩56,965 | +0.40% | 43만 |
|---|
| 2026.02.18 | ₩56,878 | ₩57,152 | ₩56,738 | ₩56,925 | +0.08% | 37.2만 |
|---|
| 2026.02.17 | ₩56,684 | ₩56,912 | ₩56,163 | ₩56,805 | +0.21% | 79.7만 |
|---|
| 2026.02.13 | ₩56,925 | ₩57,259 | ₩56,537 | ₩57,152 | +0.40% | 69만 |
|---|
| 2026.02.12 | ₩57,794 | ₩57,794 | ₩56,871 | ₩57,059 | -1.27% | 38만 |
|---|
| 2026.02.11 | ₩57,393 | ₩57,620 | ₩57,019 | ₩57,513 | +0.21% | 38.5만 |
|---|
| 2026.02.10 | ₩57,206 | ₩57,326 | ₩57,079 | ₩57,125 | -0.14% | 45.8만 |
|---|
| 2026.02.09 | ₩56,070 | ₩56,751 | ₩56,070 | ₩56,724 | +1.17% | 36.9만 |
|---|
| 2026.02.06 | ₩54,933 | ₩55,695 | ₩54,920 | ₩55,642 | +1.29% | 31.6만 |
|---|
| 2026.02.05 | ₩54,893 | ₩55,067 | ₩54,434 | ₩54,506 | -0.71% | 36.3만 |
|---|
| 2026.02.04 | ₩55,615 | ₩55,682 | ₩55,067 | ₩55,388 | -0.41% | 34만 |
|---|
| 2026.02.03 | ₩54,319 | ₩54,867 | ₩54,319 | ₩54,853 | +0.98% | 51.3만 |
|---|
| 2026.02.02 | ₩53,958 | ₩54,238 | ₩53,878 | ₩54,131 | +0.32% | 45.1만 |
|---|
| 2026.01.30 | ₩54,800 | ₩54,800 | ₩53,971 | ₩54,185 | -1.12% | 41만 |
|---|
| 2026.01.29 | ₩55,481 | ₩55,735 | ₩54,613 | ₩55,241 | -0.43% | 48.1만 |
|---|
| 2026.01.28 | ₩55,080 | ₩55,455 | ₩54,733 | ₩55,054 | -0.05% | 42.9만 |
|---|
| 2026.01.27 | ₩54,987 | ₩55,375 | ₩54,873 | ₩55,375 | +0.70% | 43.6만 |
|---|
| 2026.01.26 | ₩54,853 | ₩54,853 | ₩54,419 | ₩54,492 | -0.66% | 49.8만 |
|---|
| 2026.01.23 | ₩53,891 | ₩54,332 | ₩53,717 | ₩54,332 | +0.82% | 44.1만 |
|---|
| 2026.01.22 | ₩53,784 | ₩54,051 | ₩53,690 | ₩53,918 | +0.25% | 103.6만 |
|---|
| 2026.01.21 | ₩52,875 | ₩53,355 | ₩52,701 | ₩53,263 | +0.73% | 53.4만 |
|---|
| 2026.01.20 | ₩52,354 | ₩52,741 | ₩52,220 | ₩52,528 | +0.33% | 64.4만 |
|---|
| 2026.01.16 | ₩52,862 | ₩52,875 | ₩52,558 | ₩52,862 | 0.00% | 61.8만 |
|---|
| 2026.01.15 | ₩52,741 | ₩52,835 | ₩52,541 | ₩52,635 | -0.20% | 41.6만 |
|---|
| 2026.01.14 | ₩52,354 | ₩52,635 | ₩52,327 | ₩52,581 | +0.43% | 39.1만 |
|---|
| 2026.01.13 | ₩52,381 | ₩52,381 | ₩52,060 | ₩52,167 | -0.41% | 27.9만 |
|---|
| 2026.01.12 | ₩52,287 | ₩52,541 | ₩52,209 | ₩52,481 | +0.37% | 47.8만 |
|---|
| 2026.01.09 | ₩51,966 | ₩52,153 | ₩51,792 | ₩52,113 | +0.28% | 58.3만 |
|---|
| 2026.01.08 | ₩51,552 | ₩51,899 | ₩51,458 | ₩51,833 | +0.54% | 49.4만 |
|---|
| 2026.01.07 | ₩51,752 | ₩51,859 | ₩51,525 | ₩51,806 | +0.10% | 27.3만 |
|---|
| 2026.01.06 | ₩51,712 | ₩51,739 | ₩51,545 | ₩51,672 | -0.08% | 47.6만 |
|---|
| 2026.01.05 | ₩51,231 | ₩51,665 | ₩51,101 | ₩51,565 | +0.65% | 55.2만 |
|---|
| 2026.01.02 | ₩51,338 | ₩51,338 | ₩50,917 | ₩51,231 | -0.21% | 66.4만 |
|---|
| 2025.12.31 | ₩50,857 | ₩50,937 | ₩50,731 | ₩50,790 | -0.13% | 28만 |
|---|
| 2025.12.30 | ₩51,031 | ₩51,210 | ₩50,993 | ₩51,044 | +0.03% | 30.8만 |
|---|
| 2025.12.29 | ₩50,937 | ₩50,977 | ₩50,737 | ₩50,870 | -0.13% | 28만 |
|---|
| 2025.12.26 | ₩50,830 | ₩50,977 | ₩50,790 | ₩50,937 | +0.21% | 28만 |
|---|
| 2025.12.24 | ₩50,937 | ₩50,937 | ₩50,696 | ₩50,757 | -0.35% | 16.4만 |
|---|
| 2025.12.23 | ₩50,777 | ₩50,803 | ₩50,509 | ₩50,757 | -0.04% | 36.6만 |
|---|
| 2025.12.22 | ₩50,255 | ₩50,549 | ₩50,255 | ₩50,496 | +0.48% | 34.5만 |
|---|
| 2025.12.19 | ₩49,961 | ₩50,229 | ₩49,955 | ₩49,988 | +0.05% | 40.7만 |
|---|
| 2025.12.18 | ₩49,948 | ₩50,095 | ₩49,681 | ₩49,828 | -0.24% | 39.3만 |
|---|
| 2025.12.17 | ₩49,600 | ₩49,854 | ₩49,494 | ₩49,520 | -0.16% | 41.8만 |
|---|
| 2025.12.16 | ₩49,921 | ₩49,975 | ₩49,627 | ₩49,734 | -0.37% | 33.5만 |
|---|
| 2025.12.15 | ₩50,402 | ₩50,402 | ₩50,028 | ₩50,209 | -0.38% | 30.5만 |
|---|
| 2025.12.12 | ₩50,122 | ₩50,269 | ₩49,707 | ₩49,961 | -0.32% | 39.6만 |
|---|
| 2025.12.11 | ₩49,828 | ₩50,175 | ₩49,786 | ₩49,975 | +0.30% | 36만 |
|---|
| 2025.12.10 | ₩49,280 | ₩49,774 | ₩49,110 | ₩49,707 | +0.87% | 63.5만 |
|---|
| 2025.12.09 | ₩49,400 | ₩49,413 | ₩49,200 | ₩49,240 | -0.32% | 25.5만 |
|---|
| 2025.12.08 | ₩49,560 | ₩49,560 | ₩49,253 | ₩49,286 | -0.55% | 24.6만 |
|---|
| 2025.12.05 | ₩49,507 | ₩49,711 | ₩49,407 | ₩49,520 | +0.03% | 25.9만 |
|---|
| 2025.12.04 | ₩49,387 | ₩49,440 | ₩49,240 | ₩49,266 | -0.24% | 23.3만 |
|---|
| 2025.12.03 | ₩48,892 | ₩49,186 | ₩48,892 | ₩49,153 | +0.53% | 26.9만 |
|---|
| 2025.12.02 | ₩48,972 | ₩49,007 | ₩48,700 | ₩48,899 | -0.15% | 34.7만 |
|---|
| 2025.12.01 | ₩49,052 | ₩49,158 | ₩48,919 | ₩48,986 | -0.14% | 42.5만 |
|---|
| 2025.11.28 | ₩48,865 | ₩49,166 | ₩48,799 | ₩49,159 | +0.60% | 11.5만 |
|---|
| 2025.11.26 | ₩48,317 | ₩48,665 | ₩48,226 | ₩48,585 | +0.55% | 26.3만 |
|---|
| 2025.11.25 | ₩47,636 | ₩48,237 | ₩47,569 | ₩48,104 | +0.98% | 46.5만 |
|---|
| 2025.11.24 | ₩47,021 | ₩47,388 | ₩47,021 | ₩47,328 | +0.65% | 34.6만 |
|---|
| 2025.11.21 | ₩46,660 | ₩47,077 | ₩46,486 | ₩46,927 | +0.57% | 40.8만 |
|---|
| 2025.11.20 | ₩47,114 | ₩47,223 | ₩46,186 | ₩46,212 | -1.91% | 42만 |
|---|
| 2025.11.19 | ₩46,901 | ₩47,181 | ₩46,680 | ₩46,878 | -0.05% | 20.4만 |
|---|
| 2025.11.18 | ₩46,820 | ₩47,077 | ₩46,668 | ₩47,008 | +0.40% | 25.6만 |
|---|
| 2025.11.17 | ₩47,716 | ₩47,842 | ₩47,208 | ₩47,395 | -0.67% | 29.3만 |
|---|
| 2025.11.14 | ₩47,716 | ₩48,090 | ₩47,649 | ₩48,010 | +0.62% | 22.5만 |
|---|
| 2025.11.13 | ₩48,398 | ₩48,547 | ₩47,983 | ₩48,077 | -0.66% | 23.3만 |
|---|
| 2025.11.12 | ₩48,277 | ₩48,478 | ₩48,177 | ₩48,438 | +0.33% | 72.5만 |
|---|
| 2025.11.11 | ₩48,063 | ₩48,126 | ₩47,943 | ₩48,063 | 0.00% | 20.5만 |
|---|
| 2025.11.10 | ₩47,656 | ₩47,955 | ₩47,582 | ₩47,876 | +0.46% | 20.5만 |
|---|
| 2025.11.07 | ₩46,927 | ₩47,328 | ₩46,687 | ₩47,328 | +0.85% | 25.8만 |
|---|
| 2025.11.06 | ₩47,008 | ₩47,141 | ₩46,820 | ₩46,887 | -0.26% | 23.5만 |
|---|
| 2025.11.05 | ₩46,673 | ₩47,114 | ₩46,673 | ₩47,008 | +0.72% | 34.2만 |
|---|
| 2025.11.04 | ₩47,021 | ₩47,101 | ₩46,780 | ₩46,887 | -0.28% | 23.1만 |
|---|
| 2025.11.03 | ₩47,489 | ₩47,529 | ₩47,249 | ₩47,449 | -0.08% | 30.7만 |
|---|
| 2025.10.31 | ₩47,616 | ₩47,662 | ₩47,368 | ₩47,529 | -0.18% | 30.8만 |
|---|
| 2025.10.30 | ₩47,783 | ₩48,010 | ₩47,636 | ₩47,863 | +0.17% | 32만 |
|---|
| 2025.10.29 | ₩48,277 | ₩48,277 | ₩47,624 | ₩47,863 | -0.86% | 26.8만 |
|---|
| 2025.10.28 | ₩48,184 | ₩48,357 | ₩48,010 | ₩48,157 | -0.06% | 33.8만 |
|---|
| 2025.10.27 | ₩48,652 | ₩48,652 | ₩48,411 | ₩48,518 | -0.27% | 33.5만 |
|---|
| 2025.10.24 | ₩48,344 | ₩48,398 | ₩48,210 | ₩48,357 | +0.03% | 34.3만 |
|---|
| 2025.10.23 | ₩47,796 | ₩48,291 | ₩47,796 | ₩48,170 | +0.78% | 22.3만 |
|---|
| 2025.10.22 | ₩47,475 | ₩47,689 | ₩47,395 | ₩47,622 | +0.31% | 28.5만 |
|---|
| 2025.10.21 | ₩47,582 | ₩47,582 | ₩47,195 | ₩47,342 | -0.51% | 44.4만 |
|---|
| 2025.10.20 | ₩47,783 | ₩48,023 | ₩47,783 | ₩47,956 | +0.36% | 19.3만 |
|---|
| 2025.10.17 | ₩47,622 | ₩47,689 | ₩47,395 | ₩47,636 | +0.03% | 17.1만 |
|---|
| 2025.10.16 | ₩47,876 | ₩48,037 | ₩47,662 | ₩47,850 | -0.06% | 33.8만 |
|---|
| 2025.10.15 | ₩47,796 | ₩47,875 | ₩47,449 | ₩47,796 | 0.00% | 28.8만 |
|---|
| 2025.10.14 | ₩47,088 | ₩47,622 | ₩46,774 | ₩47,489 | +0.85% | 20.3만 |
|---|
| 2025.10.13 | ₩47,088 | ₩47,502 | ₩47,088 | ₩47,355 | +0.57% | 23.1만 |
|---|
| 2025.10.10 | ₩47,395 | ₩47,435 | ₩46,780 | ₩46,860 | -1.13% | 28.8만 |
|---|